Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	21.93	22.13	21.70	22.12	12,861	+0.35(+1.60%)
Jul 28, 2006	21.10	21.77	20.94	21.77	17,232	+0.81(+3.88%)
Jul 27, 2006	21.53	21.62	20.72	20.96	17,622	-0.47(-2.18%)
Jul 26, 2006	21.14	21.53	21.14	21.43	20,231	+0.09(+0.44%)
Jul 25, 2006	21.19	21.33	21.14	21.33	25,173	+0.08(+0.37%)
Jul 24, 2006	21.14	21.29	21.02	21.25	12,317	+0.35(+1.66%)
Jul 21, 2006	21.10	21.17	20.71	20.91	9,509	-0.20(-0.94%)
Jul 20, 2006	21.29	21.29	21.10	21.10	25,788	-0.16(-0.74%)
Jul 19, 2006	21.25	21.26	20.95	21.26	38,808	+0.09(+0.45%)
Jul 18, 2006	20.32	21.17	20.31	21.17	16,406	+1.00(+4.98%)
Jul 17, 2006	20.63	20.93	20.00	20.16	4,991	-0.28(-1.35%)
Jul 14, 2006	20.15	20.53	20.15	20.44	15,245	+0.29(+1.45%)
Jul 13, 2006	20.54	20.54	20.06	20.15	28,982	-0.08(-0.39%)
Jul 12, 2006	21.09	21.25	20.15	20.23	14,137	-0.95(-4.48%)
Jul 11, 2006	20.36	21.25	20.29	21.17	24,846	+0.70(+3.40%)
Jul 10, 2006	20.14	20.65	20.14	20.48	9,374	+0.36(+1.81%)
Jul 07, 2006	20.18	20.46	20.12	20.12	22,421	-0.25(-1.20%)
Jul 06, 2006	20.10	20.36	20.10	20.36	20,696	+0.18(+0.90%)
Jul 05, 2006	20.15	20.92	19.84	20.18	38,772	-0.09(-0.43%)
Jul 03, 2006	19.93	20.31	19.78	20.27	14,437	+0.16(+0.79%)
Jun 30, 2006	21.29	21.29	20.11	20.11	111,923	-1.08(-5.11%)
Jun 29, 2006	20.40	21.29	20.40	21.19	27,212	+0.55(+2.64%)
Jun 28, 2006	20.76	20.80	20.33	20.65	4,200	+0.02(+0.11%)
Jun 27, 2006	21.25	21.29	20.62	20.62	10,225	-0.63(-2.97%)
Jun 26, 2006	20.19	21.25	20.19	21.25	12,150	+1.29(+6.45%)
Jun 23, 2006	20.29	20.29	19.89	19.97	3,645	-0.47(-2.28%)
Jun 22, 2006	20.18	20.43	20.11	20.43	12,856	+0.17(+0.86%)
Jun 21, 2006	20.16	20.32	20.10	20.26	5,595	+0.17(+0.83%)
Jun 20, 2006	19.91	20.40	19.91	20.09	18,333	+0.17(+0.87%)
Jun 19, 2006	20.01	20.16	19.91	19.92	10,251	+0.05(+0.24%)
Jun 16, 2006	20.28	20.28	19.87	19.87	119,869	-0.51(-2.48%)
Jun 15, 2006	19.89	20.54	19.89	20.38	10,016	+0.58(+2.95%)
Jun 14, 2006	19.76	19.88	19.75	19.79	9,684	-0.24(-1.22%)
Jun 13, 2006	19.97	20.20	19.92	20.04	7,467	+0.13(+0.63%)
Jun 12, 2006	19.75	20.02	19.75	19.91	5,361	+0.15(+0.76%)
Jun 09, 2006	20.27	20.27	19.75	19.76	38,557	-0.03(-0.16%)
Jun 08, 2006	19.88	20.01	19.76	19.79	41,925	-0.36(-1.80%)
Jun 07, 2006	20.45	20.46	20.08	20.16	15,071	-0.19(-0.93%)
Jun 06, 2006	20.20	21.19	20.16	20.34	27,055	+0.00(+0.00%)
Jun 05, 2006	20.95	21.03	20.04	20.34	32,762	-0.80(-3.77%)
Jun 02, 2006	21.17	21.33	21.14	21.14	6,740	-0.15(-0.70%)
Jun 01, 2006	20.60	21.33	20.60	21.29	11,477	+0.88(+4.30%)
May 31, 2006	20.11	20.42	20.11	20.42	9,144	-0.13(-0.62%)
May 30, 2006	20.61	21.05	20.31	20.54	19,617	-0.36(-1.70%)
May 26, 2006	20.78	20.98	20.58	20.90	12,722	+0.29(+1.42%)
May 25, 2006	20.54	20.65	20.35	20.61	7,791	+0.19(+0.93%)
May 24, 2006	20.15	20.54	20.15	20.42	15,062	+0.12(+0.58%)
May 23, 2006	20.23	20.54	20.15	20.30	10,965	-0.02(-0.08%)
May 22, 2006	19.97	20.53	19.79	20.31	15,853	+0.17(+0.86%)
May 19, 2006	19.91	20.20	19.91	20.14	5,248	+0.20(+0.99%)
May 18, 2006	20.08	20.29	19.91	19.94	16,938	+0.09(+0.48%)
May 17, 2006	19.95	20.30	19.80	19.85	9,869	-0.18(-0.91%)
May 16, 2006	20.06	20.19	20.03	20.03	3,133	-0.07(-0.35%)
May 15, 2006	20.06	20.32	20.06	20.10	19,931	-0.05(-0.24%)
May 12, 2006	20.34	20.58	20.15	20.15	13,895	-0.31(-1.51%)
May 11, 2006	21.13	21.33	20.19	20.46	70,631	-0.80(-3.75%)
May 10, 2006	20.94	21.40	20.93	21.25	8,253	-0.12(-0.55%)
May 09, 2006	20.96	21.70	20.86	21.37	10,133	+0.25(+1.20%)
May 08, 2006	20.86	21.62	20.86	21.12	46,969	+0.18(+0.87%)
May 05, 2006	20.65	20.94	20.57	20.94	28,559	+0.39(+1.92%)
May 04, 2006	20.53	20.65	20.41	20.54	16,118	-0.12(-0.57%)
May 03, 2006	20.18	20.66	20.18	20.66	21,038	+0.40(+1.95%)
May 02, 2006	19.85	20.27	19.72	20.27	12,750	+0.61(+3.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.